MSCI Inc. (BIT:1MSCI)
Italy · Delayed Price · Currency is EUR 468.20
0.00 (0.00%)
At close: Aug 12, 2025, 5:30 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 468.20 | 468.20 | 468.20 | 468.20 | - | - | - |
| Aug 8, 2025 | 486.00 | 486.00 | 468.20 | 468.20 | - | -5.36% | 3 |
| Aug 7, 2025 | 494.70 | 494.70 | 494.70 | 494.70 | - | - | - |
| Aug 6, 2025 | 494.70 | 494.70 | 494.70 | 494.70 | - | - | - |
| Aug 5, 2025 | 494.70 | 494.70 | 494.70 | 494.70 | - | - | - |
| Aug 4, 2025 | 494.70 | 494.70 | 494.70 | 494.70 | - | - | - |
| Aug 1, 2025 | 494.70 | 494.70 | 494.70 | 494.70 | - | - | - |
| Jul 31, 2025 | 487.50 | 494.70 | 487.50 | 494.70 | - | 0.96% | 25 |
| Jul 30, 2025 | 486.90 | 490.00 | 486.90 | 490.00 | - | 5.69% | 20 |
| Jul 29, 2025 | 463.60 | 463.60 | 463.60 | 463.60 | - | - | - |
| Jul 28, 2025 | 463.60 | 463.60 | 463.60 | 463.60 | - | - | - |
| Jul 25, 2025 | 463.60 | 463.60 | 463.60 | 463.60 | - | - | - |
| Jul 24, 2025 | 462.40 | 463.60 | 462.40 | 463.60 | - | 1.42% | 1 |
| Jul 23, 2025 | 455.70 | 461.10 | 455.70 | 457.10 | - | -2.85% | 8 |
| Jul 22, 2025 | 493.60 | 493.60 | 470.50 | 470.50 | - | -4.06% | 15 |
| Jul 21, 2025 | 490.40 | 490.40 | 490.40 | 490.40 | - | - | - |
| Jul 18, 2025 | 490.40 | 490.40 | 490.40 | 490.40 | - | - | - |
| Jul 17, 2025 | 490.40 | 490.40 | 490.40 | 490.40 | - | - | - |
| Jul 16, 2025 | 490.40 | 490.40 | 490.40 | 490.40 | - | - | - |
| Jul 15, 2025 | 490.40 | 490.40 | 490.40 | 490.40 | - | - | - |
| Jul 14, 2025 | 486.70 | 490.40 | 486.70 | 490.40 | - | 0.62% | 1 |
| Jul 11, 2025 | 490.60 | 490.60 | 487.40 | 487.40 | - | -1.79% | 1 |
| Jul 10, 2025 | 496.30 | 496.30 | 496.30 | 496.30 | - | - | - |
| Jul 9, 2025 | 491.40 | 496.30 | 491.40 | 496.30 | - | -0.50% | 1 |
| Jul 8, 2025 | 498.80 | 498.80 | 498.80 | 498.80 | - | - | - |
| Jul 7, 2025 | 498.80 | 498.80 | 498.80 | 498.80 | - | - | - |
| Jul 4, 2025 | 498.80 | 498.80 | 498.80 | 498.80 | - | - | - |
| Jul 3, 2025 | 496.80 | 498.80 | 496.80 | 498.80 | - | 2.28% | 3 |
| Jul 2, 2025 | 487.70 | 487.70 | 487.70 | 487.70 | - | - | - |
| Jul 1, 2025 | 487.70 | 487.70 | 487.70 | 487.70 | - | - | - |
| Jun 30, 2025 | 491.10 | 491.10 | 487.70 | 487.70 | - | -0.69% | 3 |
| Jun 27, 2025 | 487.20 | 491.10 | 487.20 | 491.10 | - | 0.29% | 6 |
| Jun 26, 2025 | 489.70 | 489.70 | 489.70 | 489.70 | - | - | - |
| Jun 25, 2025 | 489.70 | 489.70 | 489.70 | 489.70 | - | - | - |
| Jun 24, 2025 | 486.60 | 489.70 | 486.60 | 489.70 | - | 3.40% | 1 |
| Jun 23, 2025 | 473.60 | 473.60 | 473.60 | 473.60 | - | - | - |
| Jun 20, 2025 | 473.60 | 473.60 | 473.60 | 473.60 | - | - | - |
| Jun 19, 2025 | 473.60 | 473.60 | 473.60 | 473.60 | - | - | - |
| Jun 18, 2025 | 478.40 | 479.20 | 473.60 | 473.60 | - | -0.11% | 18 |
| Jun 17, 2025 | 488.80 | 488.80 | 474.10 | 474.10 | - | -2.79% | 1 |
| Jun 16, 2025 | 487.70 | 487.70 | 487.70 | 487.70 | - | - | - |
| Jun 13, 2025 | 487.70 | 487.70 | 487.70 | 487.70 | - | - | - |
| Jun 12, 2025 | 487.70 | 487.70 | 487.70 | 487.70 | - | - | - |
| Jun 11, 2025 | 492.30 | 492.30 | 487.70 | 487.70 | - | -0.61% | 6 |
| Jun 10, 2025 | 489.50 | 490.70 | 489.50 | 490.70 | - | 0.49% | 19 |
| Jun 9, 2025 | 488.30 | 488.30 | 488.30 | 488.30 | - | - | - |
| Jun 6, 2025 | 488.30 | 488.30 | 488.30 | 488.30 | - | - | - |
| Jun 5, 2025 | 488.30 | 488.30 | 488.30 | 488.30 | - | - | - |
| Jun 4, 2025 | 488.30 | 488.30 | 488.30 | 488.30 | - | - | - |
| Jun 3, 2025 | 488.30 | 488.30 | 488.30 | 488.30 | - | - | - |